Sweetgreen, Inc. Class A SG
NYSE · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$8,87+0,13 (+%1,49)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8,87 | +%1,49 | $8,87 | $9,00 | $8,64 | 5,61M |
| 2026-09-29 | $8,74 | +%6,07 | $8,39 | $8,94 | $8,35 | 7,26M |
| 2026-09-28 | $8,24 | %0,00 | $8,57 | $8,80 | $8,20 | 7,95M |
| 2026-09-25 | $8,24 | -%0,24 | $8,23 | $8,44 | $8,00 | 4,31M |
| 2026-09-24 | $8,26 | +%7,13 | $7,70 | $8,26 | $7,70 | 5,92M |
| 2026-09-23 | $7,71 | +%0,52 | $7,65 | $7,78 | $7,40 | 3,88M |
| 2026-09-22 | $7,67 | +%2,54 | $7,59 | $7,97 | $7,55 | 5,88M |
| 2026-09-21 | $7,48 | +%3,60 | $7,29 | $7,62 | $7,23 | 5,62M |
| 2026-09-18 | $7,22 | +%5,56 | $6,95 | $7,26 | $6,92 | 5,88M |
| 2026-09-17 | $6,84 | +%3,32 | $6,91 | $7,03 | $6,74 | 3,96M |
| 2026-09-16 | $6,62 | -%3,07 | $6,85 | $6,96 | $6,61 | 4,35M |
| 2026-09-15 | $6,83 | -%5,79 | $7,20 | $7,25 | $6,68 | 5,51M |
| 2026-09-14 | $7,25 | +%2,11 | $7,10 | $7,40 | $7,03 | 4,17M |
| 2026-09-11 | $7,10 | +%5,03 | $6,91 | $7,28 | $6,84 | 6,41M |
| 2026-09-10 | $6,76 | +%0,60 | $6,71 | $7,03 | $6,58 | 8,53M |
| 2026-09-09 | $6,72 | -%3,31 | $6,91 | $7,01 | $6,68 | 3,61M |
| 2026-09-08 | $6,95 | +%1,61 | $7,29 | $7,36 | $6,61 | 5,76M |
| 2026-09-04 | $6,84 | +%2,40 | $6,65 | $7,00 | $6,47 | 3,11M |
| 2026-09-03 | $6,68 | -%0,74 | $6,75 | $6,85 | $6,57 | 2,63M |
| 2026-09-02 | $6,73 | +%4,02 | $6,43 | $6,83 | $6,38 | 3,82M |
| 2026-09-01 | $6,47 | -%7,04 | $6,89 | $6,91 | $6,39 | 7,25M |
| 2026-08-31 | $6,96 | -%0,14 | $6,93 | $7,07 | $6,84 | 5,22M |
| 2026-08-28 | $6,97 | +%2,65 | $6,83 | $7,12 | $6,80 | 4,24M |
| 2026-08-27 | $6,79 | -%0,88 | $6,87 | $6,87 | $6,64 | 2,72M |
| 2026-08-26 | $6,85 | -%0,72 | $6,95 | $6,97 | $6,76 | 3,07M |
| 2026-08-25 | $6,90 | -%1,57 | $7,01 | $7,14 | $6,85 | 4,94M |
| 2026-08-24 | $7,01 | +%0,29 | $6,95 | $7,16 | $6,82 | 4,56M |
| 2026-08-21 | $6,99 | +%6,23 | $6,61 | $7,00 | $6,50 | 5,64M |
| 2026-08-20 | $6,58 | +%2,49 | $6,43 | $6,64 | $6,38 | 4,01M |
| 2026-08-19 | $6,42 | +%10,31 | $5,95 | $6,65 | $5,95 | 8,36M |
| 2026-08-18 | $5,82 | -%1,02 | $5,77 | $5,98 | $5,76 | 3,94M |
| 2026-08-17 | $5,88 | -%6,37 | $6,21 | $6,22 | $5,67 | 5,70M |
| 2026-08-14 | $6,28 | +%3,63 | $6,00 | $6,29 | $5,95 | 4,83M |
| 2026-08-13 | $6,06 | +%4,12 | $5,96 | $6,18 | $5,86 | 5,71M |
| 2026-08-12 | $5,82 | +%7,98 | $5,50 | $5,93 | $5,46 | 7,70M |
| 2026-08-11 | $5,39 | -%1,10 | $5,45 | $5,63 | $5,36 | 5,35M |
| 2026-08-10 | $5,45 | +%0,93 | $5,30 | $5,59 | $5,30 | 7,78M |
| 2026-08-07 | $5,40 | -%8,01 | $5,43 | $5,64 | $5,00 | 17,41M |
| 2026-08-06 | $5,87 | -%3,77 | $5,88 | $6,12 | $5,79 | 8,64M |
| 2026-08-05 | $6,10 | +%6,83 | $5,73 | $6,11 | $5,65 | 7,35M |
| 2026-08-04 | $5,71 | -%3,55 | $5,92 | $6,00 | $5,67 | 7,95M |
| 2026-08-03 | $5,92 | -%8,22 | $6,49 | $6,65 | $5,86 | 10,24M |
| 2026-07-31 | $6,45 | -%1,53 | $6,55 | $6,67 | $6,39 | 3,13M |
| 2026-07-30 | $6,55 | +%2,99 | $6,75 | $6,88 | $6,35 | 4,75M |
| 2026-07-29 | $6,36 | %0,00 | $6,30 | $6,61 | $6,30 | 3,72M |
| 2026-07-28 | $6,36 | +%3,08 | $6,20 | $6,45 | $6,09 | 5,16M |
| 2026-07-27 | $6,17 | +%2,83 | $6,11 | $6,27 | $6,03 | 4,05M |
| 2026-07-24 | $6,00 | -%0,66 | $6,00 | $6,24 | $5,98 | 4,00M |
| 2026-07-23 | $6,04 | -%4,13 | $6,22 | $6,39 | $6,03 | 5,06M |
| 2026-07-22 | $6,30 | -%7,22 | $6,66 | $6,77 | $5,89 | 9,40M |
| 2026-07-21 | $6,79 | +%2,11 | $6,65 | $7,13 | $6,57 | 6,16M |
| 2026-07-20 | $6,65 | -%6,07 | $7,00 | $7,00 | $6,43 | 8,08M |
| 2026-07-17 | $7,08 | +%13,83 | $6,70 | $7,52 | $6,69 | 13,62M |
| 2026-07-16 | $6,22 | -%7,44 | $6,76 | $6,77 | $6,15 | 6,88M |
| 2026-07-15 | $6,72 | -%5,22 | $7,11 | $7,39 | $6,66 | 5,85M |
| 2026-07-14 | $7,09 | -%14,27 | $8,12 | $8,21 | $7,05 | 7,85M |
| 2026-07-13 | $8,27 | -%1,08 | $8,41 | $8,84 | $8,17 | 2,96M |
| 2026-07-10 | $8,36 | +%3,59 | $8,10 | $8,38 | $8,09 | 2,95M |
| 2026-07-09 | $8,07 | +%2,80 | $7,79 | $8,15 | $7,64 | 3,20M |
| 2026-07-08 | $7,85 | +%1,42 | $7,51 | $7,93 | $7,35 | 4,70M |
| 2026-07-07 | $7,74 | -%3,85 | $8,18 | $8,23 | $7,47 | 4,99M |
| 2026-07-06 | $8,05 | -%8,21 | $8,64 | $8,89 | $8,03 | 4,67M |
| 2026-07-02 | $8,77 | -%3,63 | $9,21 | $9,34 | $8,55 | 5,38M |
| 2026-07-01 | $9,10 | +%3,29 | $8,96 | $9,49 | $8,64 | 4,29M |
| 2026-06-30 | $8,81 | +%3,04 | $8,63 | $8,98 | $8,52 | 3,12M |
| 2026-06-29 | $8,55 | -%6,46 | $9,09 | $9,15 | $8,25 | 4,22M |
| 2026-06-26 | $9,14 | +%2,01 | $8,84 | $9,34 | $8,73 | 6,16M |
| 2026-06-25 | $8,96 | +%0,67 | $8,92 | $9,37 | $8,71 | 7,12M |
| 2026-06-24 | $8,90 | +%7,36 | $8,52 | $8,95 | $8,47 | 4,19M |
| 2026-06-23 | $8,29 | -%0,36 | $8,32 | $8,45 | $8,12 | 2,62M |
| 2026-06-22 | $8,32 | -%7,25 | $8,81 | $8,96 | $8,30 | 4,83M |
| 2026-06-18 | $8,97 | +%5,28 | $8,58 | $9,09 | $8,52 | 4,84M |
| 2026-06-17 | $8,52 | -%6,89 | $8,86 | $9,24 | $8,51 | 5,53M |
| 2026-06-16 | $9,15 | +%3,27 | $8,80 | $9,22 | $8,76 | 4,24M |
| 2026-06-15 | $8,86 | -%2,32 | $9,15 | $9,30 | $8,78 | 4,65M |
| 2026-06-12 | $9,07 | -%0,77 | $9,19 | $9,44 | $8,98 | 3,38M |
| 2026-06-11 | $9,14 | +%6,28 | $8,47 | $9,25 | $8,21 | 5,47M |
| 2026-06-10 | $8,60 | +%7,50 | $7,98 | $9,01 | $7,98 | 6,41M |
| 2026-06-09 | $8,00 | +%6,52 | $7,43 | $8,26 | $7,41 | 4,79M |
| 2026-06-08 | $7,51 | +%1,21 | $7,50 | $7,82 | $7,31 | 6,81M |
| 2026-06-05 | $7,42 | +%0,68 | $7,46 | $8,07 | $7,36 | 6,49M |
| 2026-06-04 | $7,37 | -%4,16 | $7,72 | $8,02 | $7,34 | 5,75M |
| 2026-06-03 | $7,69 | -%9,32 | $8,51 | $8,51 | $7,59 | 7,72M |
| 2026-06-02 | $8,48 | -%11,39 | $9,39 | $9,39 | $8,43 | 7,13M |
| 2026-06-01 | $9,57 | -%3,92 | $9,72 | $10,21 | $9,10 | 7,03M |
| 2026-05-29 | $9,96 | -%2,45 | $10,19 | $10,58 | $9,75 | 5,83M |
| 2026-05-28 | $10,21 | +%1,09 | $10,02 | $10,53 | $9,85 | 6,42M |
| 2026-05-27 | $10,10 | +%9,07 | $9,47 | $10,39 | $9,47 | 8,77M |
| 2026-05-26 | $9,26 | -%5,32 | $10,01 | $10,22 | $9,20 | 8,65M |
| 2026-05-22 | $9,78 | +%8,91 | $9,92 | $10,63 | $9,37 | 11,09M |